Hua Hong Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	101.00	106.90	99.30	106.80	106.80	7.39%	37,301,550
Jan 15, 2026	92.50	99.95	91.35	99.45	99.45	6.31%	33,822,210
Jan 14, 2026	90.50	95.65	90.25	93.55	93.55	4.29%	33,458,120
Jan 13, 2026	92.00	92.60	88.50	89.70	89.70	-2.02%	24,313,290
Jan 12, 2026	92.50	94.85	89.30	91.55	91.55	0.33%	31,307,500
Jan 9, 2026	90.10	92.50	87.50	91.25	91.25	-0.44%	21,649,130
Jan 8, 2026	89.30	95.00	88.80	91.65	91.65	2.63%	43,197,420
Jan 7, 2026	87.20	89.70	85.55	89.30	89.30	5.00%	44,913,620
Jan 6, 2026	84.75	89.75	83.85	85.05	85.05	1.25%	37,038,500
Jan 5, 2026	81.15	85.35	79.25	84.00	84.00	3.32%	46,860,850
Jan 2, 2026	74.30	83.80	73.05	81.30	81.30	9.42%	28,287,470
Dec 31, 2025	75.40	77.45	73.40	74.30	74.30	-1.26%	16,102,820
Dec 30, 2025	72.70	76.40	72.70	75.25	75.25	3.86%	28,964,900
Dec 29, 2025	71.50	74.00	70.60	72.45	72.45	1.40%	27,918,010
Dec 24, 2025	71.35	73.70	70.40	71.45	71.45	1.64%	22,412,610
Dec 23, 2025	71.10	72.00	69.75	70.30	70.30	-1.33%	15,362,180
Dec 22, 2025	68.55	72.45	68.50	71.25	71.25	5.17%	28,681,130
Dec 19, 2025	67.95	68.70	66.75	67.75	67.75	0.74%	17,856,850
Dec 18, 2025	67.40	68.75	66.35	67.25	67.25	-1.39%	18,229,170
Dec 17, 2025	66.30	68.70	65.80	68.20	68.20	2.87%	17,168,940
Dec 16, 2025	67.05	67.75	64.75	66.30	66.30	-1.49%	26,565,200
Dec 15, 2025	70.70	71.00	66.20	67.30	67.30	-6.40%	40,811,280
Dec 12, 2025	72.50	73.05	68.10	71.90	71.90	-0.69%	42,224,120
Dec 11, 2025	76.85	77.40	72.00	72.40	72.40	-4.80%	23,654,380
Dec 10, 2025	75.35	76.10	73.20	76.05	76.05	1.20%	14,512,260
Dec 9, 2025	78.40	78.40	74.75	75.15	75.15	-5.41%	27,262,130
Dec 8, 2025	76.55	80.35	76.50	79.45	79.45	4.47%	30,282,820
Dec 5, 2025	76.25	77.15	73.10	76.05	76.05	-0.26%	24,646,930
Dec 4, 2025	74.50	77.55	73.15	76.25	76.25	3.11%	30,285,370
Dec 3, 2025	72.90	74.80	72.05	73.95	73.95	1.58%	17,680,520
Dec 2, 2025	74.20	74.85	72.40	72.80	72.80	-2.80%	15,979,240
Dec 1, 2025	75.00	75.25	73.15	74.90	74.90	0.54%	14,178,510
Nov 28, 2025	73.15	75.70	72.00	74.50	74.50	2.69%	21,445,470
Nov 27, 2025	73.05	76.95	72.35	72.55	72.55	-0.34%	29,699,200
Nov 26, 2025	71.30	74.55	70.10	72.80	72.80	2.03%	28,558,250
Nov 25, 2025	70.50	72.50	69.80	71.35	71.35	2.44%	32,875,520
Nov 24, 2025	73.60	74.05	64.55	69.65	69.65	-4.91%	81,307,680
Nov 21, 2025	75.45	76.00	72.75	73.25	73.25	-6.09%	39,143,830
Nov 20, 2025	83.00	84.45	77.05	78.00	78.00	-3.05%	35,790,860
Nov 19, 2025	80.55	81.95	79.30	80.45	80.45	0.25%	28,018,560
Nov 18, 2025	77.35	83.75	77.00	80.25	80.25	3.48%	52,774,290
Nov 17, 2025	78.00	81.80	77.00	77.55	77.55	0.39%	37,192,100
Nov 14, 2025	75.80	79.75	75.75	77.25	77.25	-1.78%	32,427,150
Nov 13, 2025	74.45	78.95	73.15	78.65	78.65	5.64%	40,238,830
Nov 12, 2025	74.25	75.80	70.90	74.45	74.45	-1.06%	48,839,440
Nov 11, 2025	79.20	80.30	74.15	75.25	75.25	-3.65%	34,910,610
Nov 10, 2025	80.55	82.00	76.55	78.10	78.10	-1.70%	35,299,270
Nov 7, 2025	77.00	82.60	75.55	79.45	79.45	-0.81%	56,974,190
Nov 6, 2025	75.65	80.60	72.70	80.10	80.10	9.05%	62,746,480
Nov 5, 2025	73.50	74.25	71.70	73.45	73.45	-3.10%	46,838,120